Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.30 | 21.30 | 21.30 | 21.32 | 1,564,388 | +0.02(+0.09%) |
Mar 27, 2024 | 21.33 | 21.36 | 21.26 | 21.30 | 1,642,243 | +0.00(+0.00%) |
Mar 26, 2024 | 21.26 | 21.32 | 21.20 | 21.30 | 1,488,550 | +0.12(+0.57%) |
Mar 25, 2024 | 21.24 | 21.44 | 21.18 | 21.18 | 2,551,025 | -0.06(-0.28%) |
Mar 22, 2024 | 21.18 | 21.30 | 21.16 | 21.24 | 3,143,693 | +0.04(+0.19%) |
Mar 21, 2024 | 21.11 | 21.20 | 21.10 | 21.20 | 3,823,174 | +0.11(+0.52%) |
Mar 20, 2024 | 21.13 | 21.17 | 21.04 | 21.09 | 14,944,378 | -0.09(-0.42%) |
Mar 19, 2024 | 20.96 | 21.21 | 20.85 | 21.18 | 41,249,164 | +10.54(+99.06%) |
Mar 18, 2024 | 10.10 | 10.89 | 9.800 | 10.64 | 1,507,098 | +0.65(+6.51%) |
Mar 15, 2024 | 9.290 | 10.14 | 9.290 | 9.990 | 1,165,762 | +0.65(+6.96%) |
Mar 14, 2024 | 9.500 | 9.500 | 9.090 | 9.340 | 587,650 | -0.16(-1.68%) |
Mar 13, 2024 | 9.480 | 9.690 | 9.270 | 9.500 | 509,639 | +0.02(+0.21%) |
Mar 12, 2024 | 9.280 | 9.642 | 9.270 | 9.480 | 474,958 | +0.06(+0.64%) |
Mar 11, 2024 | 9.930 | 10.19 | 9.330 | 9.420 | 670,899 | -0.62(-6.18%) |
Mar 08, 2024 | 10.15 | 10.48 | 9.550 | 10.04 | 1,001,387 | +0.01(+0.10%) |
Mar 07, 2024 | 9.900 | 10.50 | 9.900 | 10.03 | 1,254,939 | +0.13(+1.31%) |
Mar 06, 2024 | 10.64 | 10.87 | 9.750 | 9.900 | 1,043,112 | -0.60(-5.71%) |
Mar 05, 2024 | 10.77 | 10.88 | 10.21 | 10.50 | 1,152,467 | -0.29(-2.69%) |
Mar 04, 2024 | 12.40 | 12.90 | 10.79 | 10.79 | 1,253,653 | -1.20(-10.01%) |
Mar 01, 2024 | 12.03 | 12.49 | 11.96 | 11.99 | 1,107,722 | +0.03(+0.25%) |
Feb 29, 2024 | 12.20 | 12.50 | 11.89 | 11.96 | 1,646,162 | -0.24(-1.97%) |
Feb 28, 2024 | 12.39 | 12.88 | 12.02 | 12.20 | 1,057,060 | -0.30(-2.40%) |
Feb 27, 2024 | 12.78 | 12.95 | 11.72 | 12.50 | 1,323,494 | -0.15(-1.19%) |
Feb 26, 2024 | 12.17 | 13.11 | 12.17 | 12.65 | 702,375 | +0.51(+4.20%) |
Feb 23, 2024 | 13.33 | 13.49 | 12.14 | 12.14 | 739,627 | -0.91(-6.97%) |
Feb 22, 2024 | 13.12 | 13.45 | 12.64 | 13.05 | 1,083,720 | -0.04(-0.31%) |
Feb 21, 2024 | 13.69 | 13.99 | 12.68 | 13.09 | 1,758,647 | -0.37(-2.75%) |
Feb 20, 2024 | 12.09 | 13.50 | 12.01 | 13.46 | 1,740,561 | +1.33(+10.96%) |
Feb 16, 2024 | 11.57 | 12.21 | 11.03 | 12.13 | 1,211,922 | +0.41(+3.50%) |
Feb 15, 2024 | 11.23 | 11.98 | 11.19 | 11.72 | 2,338,817 | +0.55(+4.92%) |
Feb 14, 2024 | 11.18 | 11.29 | 10.87 | 11.17 | 1,717,370 | +0.15(+1.36%) |
Feb 13, 2024 | 11.15 | 11.36 | 10.88 | 11.02 | 841,658 | -0.50(-4.34%) |
Feb 12, 2024 | 11.59 | 11.59 | 11.06 | 11.52 | 810,127 | -0.05(-0.43%) |
Feb 09, 2024 | 11.28 | 11.58 | 10.79 | 11.57 | 664,540 | +0.25(+2.21%) |
Feb 08, 2024 | 11.83 | 12.05 | 10.70 | 11.32 | 1,226,084 | -0.51(-4.31%) |
Feb 07, 2024 | 11.16 | 11.95 | 11.08 | 11.83 | 898,422 | +0.66(+5.91%) |
Feb 06, 2024 | 10.52 | 11.19 | 10.51 | 11.17 | 623,838 | +0.58(+5.48%) |
Feb 05, 2024 | 10.44 | 10.92 | 10.29 | 10.59 | 1,559,133 | -0.01(-0.09%) |
Feb 02, 2024 | 11.21 | 11.23 | 10.12 | 10.60 | 2,139,648 | -0.52(-4.68%) |
Feb 01, 2024 | 12.14 | 12.21 | 10.76 | 11.12 | 1,515,526 | -0.50(-4.30%) |
Jan 31, 2024 | 11.11 | 12.23 | 11.01 | 11.62 | 1,983,521 | +0.41(+3.66%) |
Jan 30, 2024 | 11.45 | 11.61 | 10.85 | 11.21 | 761,334 | -0.29(-2.52%) |
Jan 29, 2024 | 11.09 | 11.56 | 10.80 | 11.50 | 1,107,708 | +0.61(+5.60%) |
Jan 26, 2024 | 10.70 | 11.27 | 10.55 | 10.89 | 1,874,015 | +0.23(+2.16%) |
Jan 25, 2024 | 10.25 | 10.68 | 10.10 | 10.66 | 2,312,992 | +0.63(+6.28%) |
Jan 24, 2024 | 9.760 | 10.40 | 9.760 | 10.03 | 629,504 | +0.34(+3.51%) |
Jan 23, 2024 | 9.730 | 10.19 | 9.461 | 9.690 | 538,638 | -0.04(-0.41%) |
Jan 22, 2024 | 8.750 | 9.900 | 8.620 | 9.730 | 806,932 | +0.61(+6.69%) |
Jan 19, 2024 | 8.930 | 9.210 | 8.520 | 9.120 | 952,922 | +0.18(+2.01%) |
Jan 18, 2024 | 9.860 | 9.960 | 8.875 | 8.940 | 1,087,017 | -0.80(-8.21%) |
Jan 17, 2024 | 9.390 | 9.900 | 9.300 | 9.740 | 651,694 | +0.14(+1.46%) |
Jan 16, 2024 | 8.910 | 9.900 | 8.460 | 9.600 | 1,657,954 | +0.59(+6.55%) |
Jan 12, 2024 | 9.230 | 9.390 | 8.810 | 9.010 | 737,503 | -0.24(-2.59%) |
Jan 11, 2024 | 9.350 | 9.590 | 8.880 | 9.250 | 868,534 | +0.02(+0.22%) |
Jan 10, 2024 | 9.090 | 9.560 | 8.850 | 9.230 | 756,817 | +0.23(+2.56%) |
Jan 09, 2024 | 9.050 | 9.370 | 8.780 | 9.000 | 3,023,547 | -0.17(-1.85%) |
Jan 08, 2024 | 8.380 | 9.200 | 8.200 | 9.170 | 1,556,617 | +0.82(+9.89%) |
Jan 05, 2024 | 8.600 | 8.813 | 7.590 | 8.345 | 1,875,349 | -0.09(-1.13%) |
Jan 04, 2024 | 8.050 | 8.580 | 7.621 | 8.440 | 1,564,471 | +0.54(+6.84%) |
Jan 03, 2024 | 8.000 | 8.344 | 7.690 | 7.900 | 1,071,934 | -0.38(-4.59%) |